Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 9.400 | 9.685 | 9.340 | 9.590 | 2,316,141 | +0.16(+1.70%) |
Jul 30, 2018 | 9.330 | 9.510 | 9.226 | 9.430 | 1,575,045 | +0.07(+0.75%) |
Jul 27, 2018 | 9.370 | 9.390 | 9.110 | 9.360 | 1,671,600 | -0.02(-0.21%) |
Jul 26, 2018 | 9.240 | 9.410 | 9.110 | 9.380 | 1,411,982 | +0.15(+1.63%) |
Jul 25, 2018 | 9.230 | 9.425 | 9.210 | 9.230 | 817,949 | +0.02(+0.22%) |
Jul 24, 2018 | 9.580 | 9.585 | 9.090 | 9.210 | 1,588,116 | -0.38(-3.96%) |
Jul 23, 2018 | 9.360 | 9.610 | 9.270 | 9.590 | 2,043,945 | +0.25(+2.68%) |
Jul 20, 2018 | 9.350 | 9.370 | 9.220 | 9.340 | 894,199 | +0.00(+0.00%) |
Jul 19, 2018 | 9.320 | 9.590 | 9.220 | 9.340 | 1,212,218 | +0.03(+0.32%) |
Jul 18, 2018 | 9.380 | 9.395 | 9.230 | 9.310 | 1,330,939 | -0.05(-0.53%) |
Jul 17, 2018 | 9.310 | 9.520 | 9.305 | 9.360 | 2,623,326 | +0.06(+0.65%) |
Jul 16, 2018 | 9.510 | 9.550 | 9.255 | 9.300 | 1,149,981 | -0.19(-2.00%) |
Jul 13, 2018 | 10.05 | 10.05 | 9.370 | 9.490 | 2,842,535 | -0.56(-5.57%) |
Jul 12, 2018 | 9.980 | 10.10 | 9.820 | 10.05 | 1,347,352 | +0.18(+1.82%) |
Jul 11, 2018 | 9.870 | 10.06 | 9.790 | 9.870 | 1,562,784 | -0.18(-1.79%) |
Jul 10, 2018 | 9.820 | 10.10 | 9.780 | 10.05 | 2,008,914 | +0.28(+2.87%) |
Jul 09, 2018 | 9.810 | 9.810 | 9.550 | 9.770 | 2,034,881 | -0.02(-0.20%) |
Jul 06, 2018 | 9.750 | 9.990 | 9.730 | 9.790 | 2,996,304 | +0.08(+0.82%) |
Jul 05, 2018 | 9.510 | 9.710 | 9.410 | 9.710 | 1,094,222 | +0.22(+2.32%) |
Jul 03, 2018 | 9.490 | 9.490 | 9.490 | 0 | +0.32(+3.49%) | |
Jul 02, 2018 | 9.000 | 9.180 | 9.000 | 9.170 | 1,700,029 | +0.08(+0.88%) |
Jun 29, 2018 | 9.350 | 9.400 | 9.040 | 9.090 | 2,584,318 | -0.23(-2.47%) |
Jun 28, 2018 | 9.130 | 9.330 | 9.050 | 9.320 | 2,959,037 | +0.27(+2.98%) |
Jun 27, 2018 | 9.360 | 9.430 | 9.010 | 9.050 | 2,748,703 | -0.31(-3.31%) |
Jun 26, 2018 | 9.330 | 9.400 | 9.197 | 9.360 | 4,068,520 | +0.05(+0.54%) |
Jun 25, 2018 | 9.370 | 9.370 | 9.220 | 9.310 | 1,832,367 | -0.09(-0.96%) |
Jun 22, 2018 | 9.290 | 9.455 | 9.250 | 9.400 | 19,852,446 | +0.12(+1.29%) |
Jun 21, 2018 | 9.320 | 9.485 | 9.245 | 9.280 | 4,409,125 | -0.03(-0.32%) |
Jun 20, 2018 | 9.270 | 9.355 | 9.190 | 9.310 | 5,332,516 | +0.04(+0.43%) |
Jun 19, 2018 | 9.240 | 9.325 | 9.225 | 9.270 | 3,658,896 | +0.00(+0.00%) |
Jun 18, 2018 | 9.230 | 9.322 | 9.190 | 9.270 | 2,061,932 | +0.00(+0.00%) |
Jun 15, 2018 | 9.320 | 9.130 | 9.270 | 3,405,339 | -0.05(-0.54%) | |
Jun 14, 2018 | 9.150 | 9.510 | 9.150 | 9.320 | 2,108,885 | +0.17(+1.86%) |
Jun 13, 2018 | 9.190 | 9.190 | 9.050 | 9.150 | 2,968,993 | +0.02(+0.22%) |
Jun 12, 2018 | 9.050 | 9.355 | 9.040 | 9.130 | 1,893,815 | +0.08(+0.88%) |
Jun 11, 2018 | 9.020 | 9.160 | 8.990 | 9.050 | 2,185,108 | +0.03(+0.33%) |
Jun 08, 2018 | 8.750 | 9.070 | 8.690 | 9.020 | 2,180,105 | +0.26(+2.97%) |
Jun 07, 2018 | 8.820 | 8.965 | 8.695 | 8.760 | 2,538,421 | +0.01(+0.11%) |
Jun 06, 2018 | 8.800 | 8.750 | 3,351,338 | +0.26(+3.06%) | ||
Jun 05, 2018 | 8.120 | 8.730 | 8.090 | 8.490 | 5,347,764 | +0.37(+4.56%) |
Jun 04, 2018 | 8.040 | 8.230 | 8.040 | 8.120 | 1,505,429 | +0.09(+1.12%) |
Jun 01, 2018 | 7.910 | 8.110 | 7.855 | 8.030 | 1,347,276 | +0.16(+2.03%) |
May 31, 2018 | 7.990 | 8.020 | 7.830 | 7.870 | 1,368,058 | -0.13(-1.62%) |
May 30, 2018 | 7.710 | 8.020 | 7.600 | 8.000 | 1,902,395 | +0.33(+4.30%) |
May 29, 2018 | 7.580 | 7.670 | 7.475 | 7.670 | 2,633,674 | +0.06(+0.79%) |
May 25, 2018 | 7.610 | 7.610 | 7.610 | 0 | -0.02(-0.26%) | |
May 24, 2018 | 7.650 | 7.675 | 7.510 | 7.630 | 3,321,681 | -0.03(-0.39%) |
May 23, 2018 | 7.560 | 7.760 | 7.540 | 7.660 | 2,477,424 | +0.08(+1.06%) |
May 22, 2018 | 7.730 | 7.780 | 7.570 | 7.580 | 1,343,440 | -0.12(-1.56%) |
May 21, 2018 | 7.700 | 7.720 | 7.550 | 7.700 | 1,934,373 | +0.06(+0.79%) |
May 18, 2018 | 7.650 | 7.725 | 7.575 | 7.640 | 2,042,792 | +0.02(+0.26%) |
May 17, 2018 | 7.630 | 7.640 | 7.555 | 7.620 | 2,280,022 | +0.02(+0.26%) |
May 16, 2018 | 7.460 | 7.630 | 7.430 | 7.600 | 1,867,490 | +0.10(+1.33%) |
May 15, 2018 | 7.530 | 7.625 | 7.440 | 7.500 | 2,097,888 | -0.10(-1.32%) |
May 14, 2018 | 7.550 | 7.720 | 7.550 | 7.600 | 1,458,297 | +0.05(+0.66%) |
May 11, 2018 | 7.560 | 7.660 | 7.530 | 7.550 | 1,632,210 | -0.04(-0.53%) |
May 10, 2018 | 7.780 | 7.870 | 7.570 | 7.590 | 2,263,532 | -0.15(-1.94%) |
May 09, 2018 | 7.700 | 7.810 | 7.560 | 7.740 | 3,664,210 | +0.06(+0.78%) |
May 08, 2018 | 6.930 | 8.150 | 6.850 | 7.680 | 6,815,510 | +0.50(+6.96%) |
May 07, 2018 | 7.230 | 7.295 | 7.160 | 7.180 | 2,377,985 | -0.02(-0.28%) |
May 04, 2018 | 7.050 | 7.245 | 6.970 | 7.200 | 2,076,113 | +0.05(+0.70%) |
May 03, 2018 | 7.190 | 7.235 | 7.100 | 7.150 | 2,071,623 | -0.04(-0.56%) |
May 02, 2018 | 7.340 | 7.380 | 7.145 | 7.190 | 2,651,389 | -0.14(-1.91%) |